Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cm Finance (NQ: CMFN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 7.750 8.100 7.700 8.100 45,400 +0.34(+4.38%)
Nov 29, 2018 7.750 7.886 7.750 7.760 14,162 +0.01(+0.13%)
Nov 28, 2018 7.870 7.885 7.750 7.750 26,509 -0.03(-0.39%)
Nov 27, 2018 7.860 7.889 7.750 7.780 24,587 -0.08(-1.02%)
Nov 26, 2018 8.000 8.032 7.850 7.860 16,510 -0.01(-0.13%)
Nov 23, 2018 7.900 8.080 7.860 7.870 13,800 -0.09(-1.13%)
Nov 21, 2018 7.960 7.960 7.960 0 -0.02(-0.25%)
Nov 20, 2018 8.020 8.129 7.950 7.980 16,561 -0.05(-0.62%)
Nov 19, 2018 8.170 8.170 7.980 8.030 11,457 -0.11(-1.35%)
Nov 16, 2018 8.040 8.210 7.950 8.140 16,000 +0.06(+0.74%)
Nov 15, 2018 8.150 8.150 8.020 8.080 14,104 -0.07(-0.86%)
Nov 14, 2018 8.100 8.200 8.000 8.150 22,246 +0.05(+0.62%)
Nov 13, 2018 8.100 8.233 8.080 8.100 12,231 -0.02(-0.25%)
Nov 12, 2018 8.140 8.150 8.050 8.120 16,326 -0.02(-0.19%)
Nov 09, 2018 8.110 8.210 8.110 8.135 9,300 +0.03(+0.31%)
Nov 08, 2018 8.000 8.249 8.000 8.110 21,568 -0.03(-0.37%)
Nov 07, 2018 8.040 8.240 8.020 8.140 29,781 +0.14(+1.75%)
Nov 06, 2018 8.110 8.200 8.000 8.000 14,551 -0.07(-0.93%)
Nov 05, 2018 7.990 8.176 7.990 8.075 10,970 +0.08(+1.06%)
Nov 02, 2018 8.010 8.010 7.950 7.990 3,900 -0.01(-0.12%)
Nov 01, 2018 7.950 8.099 7.950 8.000 13,922 +0.03(+0.38%)
Oct 31, 2018 7.860 8.090 7.860 7.970 23,266 +0.07(+0.89%)
Oct 30, 2018 7.900 7.990 7.750 7.900 31,189 +0.00(+0.00%)
Oct 29, 2018 7.890 8.100 7.860 7.900 13,316 -0.03(-0.38%)
Oct 26, 2018 8.020 8.040 7.900 7.930 14,000 -0.06(-0.75%)
Oct 25, 2018 7.950 8.100 7.950 7.990 33,123 +0.04(+0.50%)
Oct 24, 2018 8.190 8.220 7.832 7.950 18,776 -0.19(-2.39%)
Oct 23, 2018 8.150 8.260 8.100 8.145 11,455 -0.07(-0.79%)
Oct 22, 2018 8.250 8.294 8.170 8.210 9,141 -0.04(-0.48%)
Oct 19, 2018 8.330 8.390 8.250 8.250 14,800 -0.10(-1.20%)
Oct 18, 2018 8.400 8.400 8.180 8.350 25,761 -0.07(-0.83%)
Oct 17, 2018 8.480 8.491 8.410 8.420 14,338 -0.08(-0.94%)
Oct 16, 2018 8.540 8.570 8.500 8.500 9,151 +0.04(+0.47%)
Oct 15, 2018 8.500 8.624 8.320 8.460 10,204 +0.01(+0.12%)
Oct 12, 2018 8.500 8.600 8.450 8.450 20,000 -0.05(-0.59%)
Oct 11, 2018 8.600 8.698 8.450 8.500 22,463 -0.14(-1.62%)
Oct 10, 2018 8.730 8.740 8.610 8.640 13,478 -0.10(-1.14%)
Oct 09, 2018 8.650 8.740 8.650 8.740 21,164 +0.09(+1.04%)
Oct 08, 2018 8.650 8.750 8.650 8.650 14,965 -0.02(-0.23%)
Oct 05, 2018 8.710 8.800 8.670 8.670 20,800 -0.10(-1.14%)
Oct 04, 2018 8.660 8.800 8.590 8.770 28,170 +0.05(+0.57%)
Oct 03, 2018 8.590 8.770 8.590 8.720 14,657 +0.17(+1.99%)
Oct 02, 2018 8.540 8.650 8.540 8.550 17,919 -0.03(-0.35%)
Oct 01, 2018 8.600 8.600 8.500 8.580 25,714 -0.02(-0.23%)
Sep 28, 2018 8.700 8.800 8.590 8.600 25,200 -0.15(-1.71%)
Sep 27, 2018 8.800 8.850 8.700 8.750 26,081 -0.10(-1.09%)
Sep 26, 2018 8.872 8.895 8.800 8.846 7,559 -0.00(-0.05%)
Sep 25, 2018 8.900 8.916 8.800 8.850 20,619 -0.05(-0.56%)
Sep 24, 2018 8.900 9.000 8.850 8.900 17,767 +0.05(+0.56%)
Sep 21, 2018 9.000 9.000 8.850 8.850 13,600 -0.15(-1.67%)
Sep 20, 2018 9.000 9.050 8.950 9.000 18,543 +0.05(+0.56%)
Sep 19, 2018 8.900 9.050 8.900 8.950 20,196 +0.05(+0.56%)
Sep 18, 2018 9.050 9.150 8.855 8.900 43,376 -0.20(-2.20%)
Sep 17, 2018 8.950 9.145 8.950 9.100 30,452 -0.25(-2.67%)
Sep 14, 2018 9.250 9.350 9.200 9.350 47,900 +0.15(+1.63%)
Sep 13, 2018 9.200 9.200 9.100 9.200 26,159 +0.10(+1.10%)
Sep 12, 2018 9.150 9.250 9.100 9.100 46,904 -0.10(-1.09%)
Sep 11, 2018 9.300 9.300 9.150 9.200 28,960 +0.00(+0.00%)
Sep 10, 2018 9.150 9.300 9.150 9.200 44,855 -0.05(-0.54%)
Sep 07, 2018 9.300 9.350 9.200 9.250 26,500 -0.10(-1.07%)
Sep 06, 2018 9.400 9.405 9.300 9.350 27,137 +0.05(+0.54%)
Sep 05, 2018 9.450 9.600 9.300 9.300 61,112 -0.10(-1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.